Atrium Ljungberg AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	163.05	165.50	161.90	162.47	29.592	16,625
2022-11-14	166.00	168.00	165.20	165.48	30.140	13,290
2022-11-11	169.25	171.20	167.20	171.20	31.182	7,805
2022-11-10	162.10	170.30	153.50	161.01	29.326	41,065
2022-11-09	154.50	163.10	154.50	163.00	29.689	48,275
2022-11-08	152.40	156.00	152.40	155.20	28.268	53,230
2022-11-07	150.40	156.60	150.40	153.52	27.963	46,070
2022-11-04	151.70	151.70	149.10	151.41	27.577	6,175
2022-11-03	158.50	159.10	153.19	153.79	28.010	13,940
2022-11-02	158.80	161.60	156.60	159.68	29.084	51,090
2022-11-01	151.00	159.00	151.00	155.40	28.304	3,110
2022-10-31	144.30	147.61	143.50	145.90	26.574	31,660
2022-10-28	143.90	143.90	142.40	143.51	26.140	1,310
2022-10-27	139.80	148.40	139.80	148.40	27.030	11,020
2022-10-26	140.50	140.50	138.60	140.01	25.502	38,025
2022-10-25	131.70	141.00	131.70	136.14	24.797	4,075
2022-10-24	132.30	132.30	130.00	130.41	23.753	9,595
2022-10-21	132.80	136.20	130.40	131.56	23.962	52,855
2022-10-20	131.55	133.90	129.40	129.99	23.677	7,810
2022-10-19	134.29	134.29	129.60	132.16	24.072	5,640
2022-10-18	138.70	139.90	137.40	138.86	25.293	28,070
2022-10-17	133.85	137.80	132.10	135.91	24.754	33,655
2022-10-14	126.40	133.20	126.40	130.76	23.817	15,115
2022-10-13	122.70	124.00	118.00	121.72	22.169	25,495
2022-10-12	123.15	123.91	121.60	123.90	22.567	7,510
2022-10-11	121.55	124.20	120.60	123.42	22.479	49,800
2022-10-10	122.60	127.50	121.80	124.79	22.729	42,205
2022-10-07	128.20	128.20	121.90	122.70	22.349	35,485
2022-10-06	125.00	130.90	125.00	130.57	23.782	53,395
2022-10-05	128.90	128.90	123.10	123.60	22.512	18,115
2022-10-04	133.35	136.20	132.50	133.04	24.233	5,120
2022-10-03	135.90	135.90	130.60	131.62	23.973	20,245
2022-09-30	131.35	137.50	130.20	137.50	25.044	36,320
2022-09-29	130.60	131.80	127.60	129.60	23.605	26,820
2022-09-28	126.50	132.30	123.30	125.93	22.937	59,500
2022-09-27	129.20	129.20	125.11	125.99	22.949	35,835
2022-09-26	129.75	132.50	128.90	130.61	23.790	35,555
2022-09-23	132.00	132.00	127.50	130.59	23.786	31,180
2022-09-22	130.90	131.20	129.60	130.87	23.837	35,685
2022-09-21	130.00	132.34	130.00	131.87	24.018	50,610
2022-09-20	136.90	136.90	130.70	131.73	23.993	30,810
2022-09-16	140.30	141.61	137.20	137.94	25.124	78,025
2022-09-15	143.60	143.60	138.60	141.78	25.824	18,160
2022-09-14	150.70	150.70	144.00	148.91	27.122	4,770
2022-09-13	158.60	166.20	150.70	150.73	27.454	37,970
2022-09-12	155.31	156.90	155.31	155.31	28.288	2,650
2022-09-09	150.40	152.70	150.10	150.71	27.449	23,700
2022-09-08	153.20	153.20	150.72	151.00	27.503	5,455
2022-09-07	150.70	152.60	150.00	151.09	27.519	12,545
2022-09-06	150.40	151.20	150.40	150.86	27.477	26,205
2022-09-05	148.60	152.40	148.60	150.27	27.371	19,480
2022-09-02	150.80	153.70	148.60	152.03	27.691	21,690
2022-09-01	152.60	152.80	148.31	148.80	27.102	14,925
2022-08-31	151.70	158.00	151.70	155.12	28.254	24,210
2022-08-30	151.35	155.60	150.40	152.38	27.754	8,870
2022-08-26	152.50	152.50	151.50	151.50	27.595	1,555
2022-08-25	151.40	151.40	151.40	151.40	27.576	230
2022-08-24	150.65	150.80	150.65	150.80	27.467	13,015
2022-08-23	150.90	153.90	149.10	151.46	27.586	720
2022-08-22	154.40	155.50	151.80	154.00	28.049	20,080

← NewerPage 17 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.7400 SEK
2025-09-25	0.3600 SEK
2025-03-21	1.8000 SEK
2024-09-26	1.7500 SEK
2024-03-22	1.7500 SEK
2023-09-28	2.6500 SEK
2023-03-23	2.6500 SEK
2022-03-24	5.2000 SEK
2021-03-26	5.0500 SEK
2020-03-26	5.0000 SEK
2019-03-28	4.8500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.